Clariane SE (KO2)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.086 | 4.09523809524 | 2.1 | 2.254 | 2.0819999 | 8930 | 2.17541683 | DE |
| 4 | 0.268 | 13.9728884254 | 1.918 | 2.2559999 | 1.789 | 8052 | 2.06953805 | DE |
| 12 | 0.13 | 6.32295719844 | 2.056 | 2.262 | 1.701 | 6871 | 1.98272461 | DE |
| 26 | 0.366 | 20.1098901099 | 1.82 | 2.262 | 1.5 | 10038 | 1.81286213 | DE |
| 52 | -0.008 | -0.364630811304 | 2.194 | 5.355 | 1.338 | 11649 | 2.18674368 | DE |
| 156 | -4.024 | -64.7987117552 | 6.21 | 6.51 | 1.338 | 10542 | 2.32395612 | DE |
| 260 | -4.024 | -64.7987117552 | 6.21 | 6.51 | 1.338 | 10542 | 2.32395612 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 2.156 | -0.04 | -1.73 | 2.244 | 2.244 | 2.156 | 7410 |
| 1737667620 | 2.194 | -0.01 | -0.36 | 2.166 | 2.214 | 2.166 | 2331 |
| 1737581220 | 2.202 | -0 | -0.18 | 2.21 | 2.21 | 2.202 | 1035 |
| 1737494820 | 2.206 | 0.08 | 3.57 | 2.144 | 2.206 | 2.134 | 1743 |
| 1737408420 | 2.13 | -0.06 | -2.83 | 2.254 | 2.254 | 2.0819999 | 12578 |
| 1737149220 | 2.192 | 0.17 | 8.30 | 2.1 | 2.196 | 2.1 | 26962 |
| 1737062820 | 2.024 | 0.11 | 5.53 | 1.945 | 2.024 | 1.945 | 4653 |
| 1736976420 | 1.918 | 0.07 | 3.90 | 1.862 | 1.923 | 1.862 | 661 |
| 1736890020 | 1.846 | -0.02 | -1.23 | 1.876 | 1.876 | 1.846 | 1250 |
| 1736803620 | 1.869 | -0 | -0.21 | 1.888 | 1.888 | 1.869 | 6494 |
| 1736544420 | 1.873 | -0.02 | -0.95 | 1.896 | 1.896 | 1.839 | 9700 |
| 1736458020 | 1.891 | -0.11 | -5.36 | 1.979 | 1.979 | 1.891 | 2802 |
| 1736371620 | 1.998 | -0.01 | -0.60 | 1.962 | 1.998 | 1.959 | 4506 |
| 1736285220 | 2.0099999 | -0.04 | -1.95 | 2.0219999 | 2.036 | 1.996 | 13455 |
| 1736198820 | 2.0499999 | -0.07 | -3.30 | 2.156 | 2.2559999 | 2.0499999 | 11217 |
| 1735939620 | 2.12 | -0.02 | -0.84 | 2.14 | 2.14 | 2.096 | 2616 |
| 1735853220 | 2.138 | 0.13 | 6.47 | 2.02 | 2.194 | 2.02 | 23021 |
| 1735594020 | 2.008 | -0.03 | -1.28 | 2.04 | 2.04 | 2.0059999 | 3263 |
| 1735334820 | 2.0339999 | 0.15 | 7.73 | 1.918 | 2.0379999 | 1.789 | 16647 |
| 1734989220 | 1.888 | 0.03 | 1.45 | 1.87 | 1.888 | 1.87 | 1157 |
| 1734730020 | 1.861 | 0.05 | 2.70 | 1.8 | 1.861 | 1.8 | 3786 |
| 1734643620 | 1.812 | -0.08 | -4.13 | 1.874 | 1.874 | 1.77 | 3750 |
| 1734557220 | 1.89 | 0.09 | 4.94 | 1.826 | 1.903 | 1.826 | 18531 |
| 1734470820 | 1.801 | -0.18 | -8.95 | 1.956 | 1.956 | 1.793 | 8332 |
| 1734384420 | 1.978 | 0.05 | 2.70 | 1.941 | 2.0099999 | 1.939 | 2610 |
| 1734125220 | 1.926 | 0.03 | 1.53 | 1.904 | 1.937 | 1.904 | 9848 |
| 1734038820 | 1.897 | 0.07 | 3.72 | 1.839 | 1.897 | 1.839 | 1764 |
| 1733952420 | 1.829 | -0.01 | -0.44 | 1.829 | 1.836 | 1.829 | 2207 |
| 1733866020 | 1.837 | -0.09 | -4.82 | 1.925 | 1.925 | 1.81 | 1536 |
| 1733779620 | 1.93 | 0.1 | 5.41 | 1.832 | 1.93 | 1.832 | 4018 |
| 1733520420 | 1.831 | 0.06 | 3.45 | 1.863 | 1.863 | 1.831 | 1005 |
| 1733434020 | 1.77 | 0 | 0.11 | 1.785 | 1.785 | 1.767 | 3550 |
| 1733347620 | 1.768 | 0.03 | 1.55 | 1.709 | 1.775 | 1.701 | 739 |
| 1733261220 | 1.741 | -0.1 | -5.28 | 1.764 | 1.764 | 1.741 | 3300 |
| 1733174820 | 1.838 | -0.01 | -0.38 | 1.853 | 1.857 | 1.822 | 2106 |
| 1732915620 | 1.845 | -0.03 | -1.65 | 1.882 | 1.89 | 1.845 | 1018 |
| 1732829220 | 1.876 | 0.1 | 5.39 | 1.875 | 1.876 | 1.875 | 3250 |
| 1732742820 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1732656420 | 1.78 | -0.02 | -1.11 | 1.787 | 1.787 | 1.78 | 2 |
| 1732570020 | 1.8 | 0.06 | 3.21 | 1.746 | 1.826 | 1.746 | 2003 |
| 1732310820 | 1.744 | -0.01 | -0.34 | 1.75 | 1.75 | 1.744 | 4600 |
| 1732224420 | 1.75 | -0.04 | -2.23 | 1.789 | 1.789 | 1.722 | 1346 |
| 1732138020 | 1.79 | -0 | -0.22 | 1.79 | 1.79 | 1.79 | 1000 |
| 1732051620 | 1.794 | -0.04 | -2.23 | 1.811 | 1.828 | 1.794 | 30353 |
| 1731965220 | 1.835 | -0.07 | -3.67 | 1.929 | 1.929 | 1.835 | 1510 |
| 1731705960 | 1.905 | 0 | 0.00 | 1.905 | 1.905 | 1.905 | 0 |
| 1731619560 | 1.905 | -0.03 | -1.35 | 1.917 | 1.917 | 1.897 | 15951 |
| 1731533160 | 1.931 | 0.02 | 0.94 | 1.901 | 1.931 | 1.897 | 6780 |
| 1731446820 | 1.913 | -0.09 | -4.45 | 1.939 | 1.941 | 1.913 | 538 |
| 1731360420 | 2.0019999 | 0.01 | 0.75 | 2.0499999 | 2.0499999 | 2.0019999 | 8275 |
| 1731101220 | 1.987 | -0.07 | -3.45 | 2.0539999 | 2.0539999 | 1.987 | 3190 |
| 1731014760 | 2.0579999 | 0.09 | 4.36 | 2.0699999 | 2.0699999 | 2.0579999 | 22252 |
| 1730928360 | 1.972 | -0.04 | -2.18 | 2.0179999 | 2.044 | 1.953 | 9478 |
| 1730841960 | 2.016 | -0.08 | -3.63 | 2.106 | 2.106 | 2.008 | 5093 |
| 1730755560 | 2.092 | 0.04 | 1.85 | 2.0579999 | 2.262 | 2.0579999 | 31552 |
| 1730496360 | 2.0539999 | 0.05 | 2.29 | 2.056 | 2.064 | 2.0299999 | 2805 |
| 1730409960 | 2.008 | -0.02 | -0.89 | 2.008 | 2.008 | 2.008 | 31 |
| 1730323560 | 2.0259999 | -0.07 | -3.34 | 2.0659999 | 2.08 | 2.0219999 | 7333 |
| 1730237160 | 2.096 | -0.02 | -1.04 | 2.124 | 2.132 | 2.072 | 17597 |
| 1730150760 | 2.118 | 0.22 | 11.47 | 1.913 | 2.142 | 1.913 | 13412 |
| 1729888020 | 1.9 | 0.24 | 14.25 | 1.781 | 1.92 | 1.762 | 17904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
